Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Group (AHT) Share Price

Price 4,300.00p on 29-05-2025 at 16:00:10
Change -12.00p -0.28%
Buy 4,310.00p
Sell 4,307.00p
Buy / Sell AHT Shares
Last Trade: Sell 120.00 at 4,300.00p
Day's Volume: 636,052
Last Close: 4,300.00p
Open: 4,381.00p
ISIN: GB0000536739
Day's Range 4,295.00p - 4,413.00p
52wk Range: 3,479.00p - 6,448.00p
Market Capitalisation: £18,463m
VWAP: 4,341.07484p
Shares in Issue: 429m

Ashtead Group (AHT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 120 4,300.00p SI Trade
16:35:20 - 29-May-25
Sell* 326 4,300.00p SI Trade
16:35:20 - 29-May-25
Sell* 1,156 4,300.00p SI Trade
16:35:20 - 29-May-25
Sell* 12,601 4,300.00p SI Trade
16:35:20 - 29-May-25
Sell* 5 4,300.00p SI Trade
16:35:20 - 29-May-25
Unknown* 750 4,300.00p OTC Trade
16:35:20 - 29-May-25
Unknown* 100 4,300.00p OTC Trade
16:35:20 - 29-May-25
Sell* 174,336 4,300.00p Uncrossing Trade
16:35:20 - 29-May-25
Sell* 19 4,310.00p Automatic Execution
16:29:57 - 29-May-25
Sell* 49 4,310.00p Automatic Execution
16:29:57 - 29-May-25
See more Ashtead Group trades

Ashtead Group (AHT) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 4,331.00 4,380.00 4,305.00 4,312.00 765,930
27th May 2025 (Tue) 4,265.00 4,361.00 4,265.00 4,348.00 470,498
26th May 2025 (Mon) 4,217.00 4,217.00 4,217.00 4,217.00 0
23rd May 2025 (Fri) 4,282.00 4,344.00 4,164.00 4,217.00 590,051
22nd May 2025 (Thu) 4,251.00 4,270.00 4,200.00 4,263.00 628,472
21st May 2025 (Wed) 4,349.00 4,354.00 4,292.00 4,305.00 1,734,132
20th May 2025 (Tue) 4,364.00 4,426.00 4,336.00 4,389.00 491,373
19th May 2025 (Mon) 4,335.00 4,358.00 4,265.00 4,345.00 964,944
16th May 2025 (Fri) 4,389.00 4,404.00 4,332.00 4,371.00 1,016,991
15th May 2025 (Thu) 4,361.00 4,379.00 4,305.00 4,374.00 962,998
14th May 2025 (Wed) 4,437.00 4,437.00 4,332.00 4,395.00 645,376
13th May 2025 (Tue) 4,302.00 4,452.00 4,287.00 4,452.00 846,433
12th May 2025 (Mon) 4,178.00 4,348.00 4,168.00 4,311.00 1,048,936
9th May 2025 (Fri) 4,115.00 4,138.00 4,084.00 4,108.00 902,452
8th May 2025 (Thu) 4,066.00 4,156.00 4,038.00 4,096.00 1,317,845
7th May 2025 (Wed) 4,030.00 4,080.00 4,019.00 4,019.00 945,514
6th May 2025 (Tue) 4,124.00 4,124.00 4,029.00 4,030.00 903,428
5th May 2025 (Mon) 4,085.00 4,085.00 4,085.00 4,085.00 0
2nd May 2025 (Fri) 4,031.00 4,101.00 4,025.00 4,079.00 1,084,786
1st May 2025 (Thu) 4,000.00 4,060.00 3,988.00 4,031.00 476,929
30th Apr 2025 (Wed) 4,003.00 4,045.00 3,963.00 3,990.00 1,395,553
29th Apr 2025 (Tue) 4,038.00 4,120.00 3,991.00 3,993.00 763,476
See more Ashtead Group price history

Ashtead Group (AHT) Regulatory News

Date Source Headline
28th May 2025 5:42 pm PRN Transaction in Own Shares
27th May 2025 5:24 pm PRN Transaction in Own Shares
23rd May 2025 5:36 pm PRN Transaction in Own Shares
22nd May 2025 5:09 pm PRN Transaction in Own Shares
21st May 2025 5:29 pm PRN Transaction in Own Shares
20th May 2025 5:18 pm PRN Transaction in Own Shares
19th May 2025 5:18 pm PRN Transaction in Own Shares
16th May 2025 5:18 pm PRN Transaction in Own Shares
15th May 2025 5:15 pm PRN Transaction in Own Shares
14th May 2025 5:25 pm PRN Transaction in Own Shares
See more Ashtead Group regulatory news

Ashtead Group (AHT) Share News

LONDON MARKET CLOSE: HSBC supports FTSE 100 as blue-chips climb again

29th Apr 2025 17:00

(Alliance News) - The FTSE 100 extended its winning run to twelve on Tuesday despite mixed earnings and more weak US economic data. Read More

LONDON BROKER RATINGS: RBC cuts Ashtead, Barclays cuts Hammerson

29th Apr 2025 09:30

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

EXECUTIVE CHANGES: accesso hires former Nando's and Merlin exec as COO

24th Mar 2025 12:30

(Alliance News) - The following is a round-up of London-listed company director and manager changes announced in the past week and not separately reported by Alliance News: Read More

LONDON BROKER RATINGS: Barclays cuts IAG; UBS lowers Smith & Nephew

12th Mar 2025 09:45

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET CLOSE: Global stocks knocked as trade war fears bite

4th Mar 2025 16:57

(Alliance News) - Stocks fell sharply on Tuesday on concerns tit-for-tit moves on tariffs would spark a full-blown trade war. Read More

See more Ashtead Group news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered